Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.986 | 6.079 | 5.945 | 6.051 | 599,778 | +0.06(+0.96%) |
Sep 27, 2002 | 6.056 | 6.056 | 5.938 | 5.993 | 500,409 | -0.08(-1.27%) |
Sep 26, 2002 | 5.930 | 6.079 | 5.910 | 6.070 | 608,682 | +0.16(+2.73%) |
Sep 25, 2002 | 5.877 | 5.980 | 5.812 | 5.909 | 668,874 | +0.05(+0.84%) |
Sep 24, 2002 | 5.944 | 5.944 | 5.820 | 5.860 | 458,738 | -0.08(-1.39%) |
Sep 23, 2002 | 6.006 | 6.006 | 5.898 | 5.942 | 797,092 | -0.07(-1.21%) |
Sep 20, 2002 | 6.003 | 6.016 | 5.861 | 6.016 | 615,805 | +0.01(+0.21%) |
Sep 19, 2002 | 6.077 | 6.083 | 5.992 | 6.003 | 1,139,721 | -0.09(-1.45%) |
Sep 18, 2002 | 5.958 | 6.147 | 5.926 | 6.091 | 498,984 | +0.12(+2.00%) |
Sep 17, 2002 | 6.108 | 6.131 | 5.968 | 5.972 | 474,765 | -0.14(-2.34%) |
Sep 16, 2002 | 6.136 | 6.142 | 6.010 | 6.115 | 416,354 | -0.02(-0.39%) |
Sep 13, 2002 | 5.994 | 6.140 | 5.951 | 6.139 | 523,203 | +0.14(+2.32%) |
Sep 12, 2002 | 6.083 | 6.093 | 5.993 | 6.000 | 395,697 | -0.03(-0.54%) |
Sep 11, 2002 | 6.072 | 6.090 | 6.017 | 6.032 | 473,696 | -0.04(-0.58%) |
Sep 10, 2002 | 6.191 | 6.191 | 6.046 | 6.067 | 611,175 | -0.10(-1.66%) |
Sep 09, 2002 | 6.195 | 6.204 | 6.107 | 6.170 | 352,957 | -0.03(-0.45%) |
Sep 06, 2002 | 6.164 | 6.212 | 6.163 | 6.198 | 435,587 | +0.02(+0.32%) |
Sep 05, 2002 | 6.194 | 6.247 | 6.154 | 6.178 | 380,382 | -0.02(-0.25%) |
Sep 04, 2002 | 6.142 | 6.199 | 6.066 | 6.194 | 666,737 | +0.00(+0.05%) |
Sep 03, 2002 | 6.309 | 6.309 | 6.163 | 6.191 | 718,737 | -0.13(-2.13%) |
Aug 30, 2002 | 6.305 | 6.359 | 6.284 | 6.326 | 366,847 | +0.01(+0.11%) |
Aug 29, 2002 | 6.345 | 6.345 | 6.233 | 6.319 | 707,696 | -0.04(-0.64%) |
Aug 28, 2002 | 6.413 | 6.414 | 6.293 | 6.359 | 890,051 | -0.10(-1.48%) |
Aug 27, 2002 | 6.528 | 6.595 | 6.446 | 6.455 | 374,327 | -0.06(-0.99%) |
Aug 26, 2002 | 6.423 | 6.519 | 6.416 | 6.519 | 313,423 | +0.11(+1.64%) |
Aug 23, 2002 | 6.469 | 6.470 | 6.397 | 6.414 | 500,052 | -0.05(-0.85%) |
Aug 22, 2002 | 6.424 | 6.483 | 6.410 | 6.469 | 701,997 | +0.01(+0.17%) |
Aug 21, 2002 | 6.316 | 6.458 | 6.316 | 6.458 | 803,147 | +0.14(+2.15%) |
Aug 20, 2002 | 6.295 | 6.345 | 6.219 | 6.322 | 399,258 | +0.12(+1.88%) |
Aug 16, 2002 | 6.286 | 6.286 | 6.174 | 6.205 | 557,039 | -0.10(-1.52%) |
Aug 15, 2002 | 6.274 | 6.365 | 6.204 | 6.300 | 804,928 | +0.03(+0.43%) |
Aug 14, 2002 | 6.079 | 6.274 | 6.076 | 6.274 | 487,231 | +0.21(+3.45%) |
Aug 13, 2002 | 6.167 | 6.195 | 6.062 | 6.065 | 459,806 | -0.13(-2.11%) |
Aug 12, 2002 | 6.045 | 6.247 | 6.023 | 6.195 | 961,640 | +0.05(+0.87%) |
Aug 07, 2002 | 6.017 | 6.142 | 5.993 | 6.142 | 4,417,846 | +0.16(+2.68%) |
Aug 06, 2002 | 5.861 | 6.034 | 5.861 | 5.982 | 817,750 | +0.16(+2.67%) |
Aug 05, 2002 | 5.962 | 6.049 | 5.791 | 5.826 | 921,037 | -0.14(-2.40%) |
Aug 02, 2002 | 5.861 | 6.017 | 5.784 | 5.969 | 972,681 | +0.14(+2.41%) |
Aug 01, 2002 | 5.990 | 6.058 | 5.812 | 5.829 | 994,051 | -0.18(-3.04%) |
Jul 31, 2002 | 5.840 | 6.016 | 5.733 | 6.011 | 893,613 | +0.16(+2.69%) |
Jul 30, 2002 | 5.559 | 5.854 | 5.531 | 5.854 | 921,037 | +0.26(+4.64%) |
Jul 29, 2002 | 5.538 | 5.648 | 5.468 | 5.594 | 662,107 | +0.08(+1.40%) |
Jul 26, 2002 | 5.436 | 5.565 | 5.344 | 5.517 | 1,291,091 | +0.12(+2.29%) |
Jul 25, 2002 | 5.302 | 5.455 | 5.278 | 5.394 | 1,309,611 | +0.11(+1.99%) |
Jul 24, 2002 | 4.977 | 5.305 | 4.850 | 5.288 | 1,984,184 | +0.31(+6.26%) |
Jul 23, 2002 | 5.124 | 5.124 | 4.885 | 4.977 | 5,805,458 | -0.14(-2.72%) |
Jul 22, 2002 | 5.249 | 5.291 | 5.096 | 5.116 | 1,127,612 | -0.13(-2.54%) |
Jul 19, 2002 | 5.382 | 5.382 | 5.196 | 5.249 | 883,284 | -0.23(-4.13%) |
Jul 17, 2002 | 5.503 | 5.580 | 5.424 | 5.475 | 447,340 | -0.02(-0.38%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.486 | 5.496 | 106,848 | -0.13(-2.32%) |
Jul 11, 2002 | 5.350 | 5.641 | 5.342 | 5.627 | 746,873 | +0.11(+1.96%) |
Jul 10, 2002 | 5.686 | 5.686 | 5.517 | 5.519 | 752,216 | -0.17(-3.06%) |
Jul 09, 2002 | 5.853 | 5.853 | 5.693 | 5.693 | 824,873 | -0.16(-2.73%) |
Jul 08, 2002 | 5.914 | 5.914 | 5.853 | 5.853 | 268,903 | -0.07(-1.16%) |
Jul 05, 2002 | 5.920 | 5.931 | 5.906 | 5.921 | 161,341 | +0.03(+0.45%) |
Jul 04, 2002 | 6.008 | 6.031 | 5.884 | 5.895 | 323,396 | +0.00(+0.00%) |
Jul 03, 2002 | 6.008 | 6.031 | 5.884 | 5.895 | 318,409 | -0.12(-2.08%) |
Jul 02, 2002 | 6.107 | 6.107 | 6.001 | 6.020 | 455,176 | -0.08(-1.36%) |